| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 57.35 | 58.1 | 54 | 55.25 | 55.25 | -0.8 (-1.43%) | 80,604 |
| 8 Apr 2009 | INR | 55 | 58.25 | 52 | 56.05 | 56.05 | +2.8 (+5.26%) | 252,102 |
| 6 Apr 2009 | INR | 51.5 | 53.9 | 50.2 | 53.25 | 53.25 | +3 (+5.97%) | 180,159 |
| 2 Apr 2009 | INR | 52.95 | 53 | 48.25 | 50.25 | 50.25 | -0.95 (-1.86%) | 128,950 |
| 1 Apr 2009 | INR | 54.1 | 55.4 | 49.75 | 51.2 | 51.2 | -1.35 (-2.57%) | 366,029 |
| 31 Mar 2009 | INR | 44.1 | 53.85 | 44.1 | 52.55 | 52.55 | +7.55 (+16.78%) | 1,052,426 |
| 30 Mar 2009 | INR | 43.15 | 45.55 | 43.1 | 45 | 45 | +0.3 (+0.67%) | 54,284 |
| 27 Mar 2009 | INR | 42 | 45.25 | 41.85 | 44.7 | 44.7 | +3.5 (+8.50%) | 90,242 |
| 26 Mar 2009 | INR | 42.9 | 44.5 | 40.6 | 41.2 | 41.2 | -0.6 (-1.44%) | 1,323,477 |
| 25 Mar 2009 | INR | 43.45 | 43.45 | 41.55 | 41.8 | 41.8 | -0.9 (-2.11%) | 69,340 |
| 24 Mar 2009 | INR | 43 | 43.45 | 42 | 42.7 | 42.7 | +0.3 (+0.71%) | 106,144 |
| 23 Mar 2009 | INR | 42.3 | 43.5 | 41.9 | 42.4 | 42.4 | +0.1 (+0.24%) | 77,656 |
| 20 Mar 2009 | INR | 43 | 43.8 | 42.15 | 42.3 | 42.3 | -1.05 (-2.42%) | 80,792 |
| 19 Mar 2009 | INR | 43.3 | 44.5 | 42.9 | 43.35 | 43.35 | -0.2 (-0.46%) | 35,866 |
| 18 Mar 2009 | INR | 42.9 | 44 | 42.55 | 43.55 | 43.55 | +1.2 (+2.83%) | 38,763 |
| 17 Mar 2009 | INR | 43.75 | 43.75 | 41.3 | 42.35 | 42.35 | -1.45 (-3.31%) | 65,616 |
| 16 Mar 2009 | INR | 43.9 | 44 | 43.15 | 43.8 | 43.8 | +0.7 (+1.62%) | 25,971 |
| 13 Mar 2009 | INR | 43.9 | 44.05 | 42.8 | 43.1 | 43.1 | +0.7 (+1.65%) | 50,449 |
| 12 Mar 2009 | INR | 44 | 44.1 | 42 | 42.4 | 42.4 | -1.3 (-2.97%) | 61,819 |
| 9 Mar 2009 | INR | 45.75 | 45.75 | 43.5 | 43.7 | 43.7 | -0.65 (-1.47%) | 25,105 |
| 6 Mar 2009 | INR | 46.1 | 46.1 | 44 | 44.35 | 44.35 | -1.6 (-3.48%) | 28,114 |
| 5 Mar 2009 | INR | 45.1 | 47.65 | 45.1 | 45.95 | 45.95 | +0.95 (+2.11%) | 129,581 |
| 4 Mar 2009 | INR | 44 | 45.8 | 43.4 | 45 | 45 | +1.15 (+2.62%) | 48,005 |
| 3 Mar 2009 | INR | 44.7 | 44.9 | 43.35 | 43.85 | 43.85 | -0.65 (-1.46%) | 32,194 |
| 2 Mar 2009 | INR | 46.95 | 46.95 | 44.2 | 44.5 | 44.5 | -2.65 (-5.62%) | 28,211 |
| 27 Feb 2009 | INR | 49 | 52.3 | 46.7 | 47.15 | 47.15 | -1.55 (-3.18%) | 257,334 |
| 26 Feb 2009 | INR | 44.5 | 50.65 | 43.1 | 48.7 | 48.7 | +4.9 (+11.19%) | 136,045 |
| 25 Feb 2009 | INR | 43.9 | 43.95 | 43.35 | 43.8 | 43.8 | +0.65 (+1.51%) | 11,072 |
| 24 Feb 2009 | INR | 43.5 | 44.4 | 43 | 43.15 | 43.15 | -1.25 (-2.82%) | 44,640 |
| 20 Feb 2009 | INR | 44.5 | 45 | 44.05 | 44.4 | 44.4 | -1.25 (-2.74%) | 46,316 |
